NEC(NIPNF)
$28.18+1.00 (+3.70%)
NIPNF
NEC historical prices
$28.18
At close:+1.00 (+3.70%)
NEC (NIPNF) Historical Prices
42 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | +3.70% | 400 | 0.67 |
| Nov 10, 2026 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -2.98% | 508 | 0.86 |
| Nov 09, 2026 | 27.45 | 27.58 | 27.45 | 27.58 | 27.58 | -1.52% | 406 | 0.68 |
| Nov 06, 2026 | 28.01 | 28.87 | 27.15 | 28.01 | 28.01 | -5.05% | 0 | 0.00 |
| Nov 05, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.20% | 192 | 0.30 |
| Nov 04, 2026 | 30.17 | 31.12 | 29.21 | 30.17 | 30.17 | -2.38% | 0 | 0.00 |
| Nov 03, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.23% | 190 | 0.30 |
| Nov 02, 2026 | 30.97 | 31.59 | 30.35 | 30.97 | 30.97 | +5.84% | 0 | 0.00 |
| Oct 30, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -9.17% | 256 | 0.41 |
| Oct 29, 2026 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | +1.08% | 272 | 0.43 |
| Oct 28, 2026 | 32.26 | 32.26 | 31.87 | 31.87 | 31.87 | -6.98% | 631 | 1.02 |
| Oct 27, 2026 | 34.27 | 36.65 | 31.88 | 34.27 | 34.27 | -0.06% | 0 | 0.00 |
| Oct 26, 2026 | 34.29 | 36.72 | 31.85 | 34.29 | 34.29 | -0.19% | 0 | 0.00 |
| Oct 23, 2026 | 34.35 | 36.76 | 31.94 | 34.35 | 34.35 | -1.60% | 0 | 0.00 |
| Oct 22, 2026 | 34.91 | 36.85 | 32.97 | 34.91 | 34.91 | -1.99% | 0 | 0.00 |
| Oct 21, 2026 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | +10.20% | 381 | 0.58 |
| Oct 20, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.65% | 17,411 | 40.90 |
| Oct 16, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -0.64% | 233 | 0.43 |
| Oct 13, 2026 | 32.74 | 35.08 | 30.40 | 32.74 | 32.74 | +1.99% | 0 | 0.00 |
| Oct 12, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | +1.57% | 511 | 0.43 |
| Oct 07, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | +1.45% | 170 | 0.14 |
| Oct 06, 2026 | 31.15 | 33.40 | 28.90 | 31.15 | 31.15 | +0.87% | 0 | 0.00 |
| Oct 05, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.00% | 715 | 0.30 |
| Oct 02, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | +0.23% | 364 | 0.15 |
| Oct 01, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | +1.68% | 1,226 | 0.49 |
| Sep 30, 2026 | 29.55 | 30.30 | 29.55 | 30.30 | 30.30 | -2.34% | 2,609 | 1.06 |
| Sep 29, 2026 | 31.03 | 32.65 | 29.40 | 31.03 | 31.03 | +3.60% | 0 | 0.00 |
| Sep 28, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 29.95 | +5.90% | 213 | 0.07 |
| Sep 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.28 | -9.14% | 1,136 | 0.27 |
| Sep 22, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.13 | -3.52% | 1,309 | 0.30 |
| Sep 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.26 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.26 | +0.68% | 283 | 0.05 |
| Sep 17, 2026 | 32.18 | 33.96 | 30.40 | 32.18 | 32.04 | +3.14% | 0 | 0.00 |
| Sep 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.07 | +3.15% | 254 | 0.04 |
| Sep 15, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.12 | -3.98% | 761 | 0.12 |
| Sep 14, 2026 | 29.80 | 31.50 | 29.80 | 31.50 | 31.37 | -4.11% | 1,179 | 0.12 |
| Sep 11, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.71 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.71 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.71 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.71 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.71 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 32.85 | 32.85 | 32.85 | 32.85 | 32.71 | +5.25% | 371 | 0.03 |
| Sep 03, 2026 | 31.21 | 32.25 | 30.17 | 31.21 | 31.08 | +2.08% | 0 | 0.00 |
